宝信软件 sh.600845
22.84
+1.29%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.56 | 25.35 | 24.28 | 24.94 | +1.59% | 8.70 | 1.64% |
| 2025-07-21 | 24.43 | 24.55 | 24.33 | 24.55 | +0.24% | 3.66 | 0.70% |
| 2025-07-18 | 24.45 | 24.68 | 24.37 | 24.49 | +0.29% | 4.39 | 0.84% |
| 2025-07-17 | 24.23 | 24.45 | 24.15 | 24.42 | +0.08% | 4.29 | 0.83% |
| 2025-07-16 | 24.49 | 24.57 | 24.27 | 24.40 | +0.08% | 6.29 | 1.21% |
| 2025-07-15 | 23.69 | 24.39 | 23.67 | 24.38 | +2.61% | 8.48 | 1.65% |
| 2025-07-14 | 24.05 | 24.06 | 23.70 | 23.76 | -0.38% | 4.19 | 0.82% |
| 2025-07-11 | 23.46 | 23.98 | 23.38 | 23.85 | +1.84% | 6.11 | 1.21% |
| 2025-07-10 | 23.63 | 23.63 | 23.35 | 23.42 | -0.64% | 3.51 | 0.70% |
| 2025-07-09 | 23.83 | 23.85 | 23.53 | 23.57 | -1.01% | 3.59 | 0.71% |
| 2025-07-08 | 23.44 | 23.83 | 23.35 | 23.81 | +1.54% | 4.40 | 0.87% |
| 2025-07-07 | 23.50 | 23.57 | 23.31 | 23.45 | -0.51% | 2.87 | 0.57% |
| 2025-07-04 | 23.21 | 24.05 | 23.06 | 23.57 | +1.90% | 9.16 | 1.81% |
| 2025-07-03 | 22.97 | 23.32 | 22.96 | 23.13 | +0.65% | 3.14 | 0.63% |
| 2025-07-02 | 23.35 | 23.35 | 22.91 | 22.98 | -1.79% | 4.14 | 0.84% |
| 2025-07-01 | 23.63 | 23.66 | 23.32 | 23.40 | -0.93% | 3.11 | 0.62% |
| 2025-06-30 | 23.55 | 23.63 | 23.45 | 23.62 | +0.94% | 3.10 | 0.62% |
| 2025-06-27 | 23.52 | 23.73 | 23.39 | 23.40 | -0.51% | 3.59 | 0.71% |
| 2025-06-26 | 23.67 | 23.86 | 23.51 | 23.52 | -0.59% | 4.08 | 0.81% |
| 2025-06-25 | 23.32 | 23.69 | 23.23 | 23.66 | +1.46% | 4.22 | 0.84% |